BKS Bank AG (VIE:BKS)
Austria
· Delayed Price · Currency is EUR 20.20
-0.40 (-1.94%)
Mar 9, 2026, 1:30 PM CET
BKS Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.94% | 485 |
| Mar 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3,160 |
| Mar 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 25 |
| Mar 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 240 |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 4,312 |
| Feb 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 4,500 |
| Feb 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1,950 |
| Feb 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2,200 |
| Feb 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 3,000 |
| Feb 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 450 |
| Feb 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1,398 |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 145 |
| Feb 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 800 |
| Feb 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 800 |
| Feb 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 6,300 |
| Feb 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 2,530 |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 1,661 |
| Feb 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1,440 |
| Feb 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | 800 |
| Feb 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 7,268 |
| Feb 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 250 |
| Feb 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 6,725 |
| Feb 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 5,804 |
| Feb 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1,745 |
| Feb 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 65 |
| Jan 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 4,931 |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 2,201 |
| Jan 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 3,269 |
| Jan 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 1,200 |
| Jan 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 10,300 |
| Jan 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 4,800 |
| Jan 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 1,300 |
| Jan 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 500 |
| Jan 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | 25,153 |
| Jan 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 5,130 |
| Jan 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 3,744 |
| Jan 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 2,030 |
| Jan 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4,050 |
| Jan 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2,913 |
| Jan 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 4,293 |
| Jan 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 4,900 |
| Jan 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1,906 |
| Jan 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1,062 |
| Jan 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1,143 |
| Jan 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 324 |
| Jan 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2,601 |
| Dec 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 769 |
| Dec 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,200 |
| Dec 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 415 |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 800 |
| Dec 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 370 |
| Dec 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 47,409 |
| Dec 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 4,797 |
| Dec 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 5,403 |
| Dec 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,340 |
| Dec 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 61 |
| Dec 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,500 |
| Dec 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6,500 |
| Dec 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,750 |
| Dec 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 548 |
| Nov 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 320 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 720 |
| Nov 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,250 |
| Nov 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 550 |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 11,122 |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,100 |
| Nov 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,215 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,000 |
| Nov 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 300 |
| Nov 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,165 |
| Nov 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 20,072 |
| Nov 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 21,600 |
| Nov 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 9,655 |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,054 |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,650 |
| Nov 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 15,500 |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6,488 |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 5,000 |
| Nov 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6,370 |
| Oct 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | 6,000 |
| Oct 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | 5,172 |
| Oct 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,250 |
| Oct 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,200 |
| Oct 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 4,550 |
| Oct 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,000 |
| Oct 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 4,000 |
| Oct 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6,300 |
| Oct 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 255 |
| Oct 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,290 |
| Oct 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,310 |
| Oct 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 350 |
| Oct 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,100 |
| Oct 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,360 |
| Oct 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,000 |
| Oct 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,600 |
| Oct 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 50 |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 80 |
| Oct 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,355 |
| Oct 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 560 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,060 |